Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Natural Res (NQ: CHNR )

0.9400 +0.0300 (+3.30%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 124.65 127.45 120.00 120.70 46,486 -5.80(-4.58%)
Dec 28, 2007 128.50 132.45 121.85 126.50 74,220 +0.35(+0.28%)
Dec 27, 2007 133.15 141.25 125.00 126.15 163,877 -9.60(-7.07%)
Dec 26, 2007 121.40 137.50 115.25 135.75 186,214 +14.35(+11.82%)
Dec 24, 2007 119.50 122.30 119.50 121.40 20,272 +1.90(+1.59%)
Dec 21, 2007 121.00 122.60 116.50 119.50 53,385 +3.80(+3.28%)
Dec 20, 2007 126.00 131.95 115.00 115.70 78,297 -7.30(-5.93%)
Dec 19, 2007 115.40 134.40 113.05 123.00 199,034 +10.00(+8.85%)
Dec 18, 2007 121.00 123.75 112.10 113.00 44,485 -3.05(-2.63%)
Dec 17, 2007 123.50 125.00 115.30 116.05 55,934 -9.30(-7.42%)
Dec 14, 2007 126.25 136.35 120.45 125.35 102,121 -1.45(-1.14%)
Dec 13, 2007 135.00 137.50 122.75 126.80 115,046 -13.55(-9.65%)
Dec 12, 2007 150.00 153.75 136.60 140.35 174,145 -0.65(-0.46%)
Dec 11, 2007 145.35 162.20 140.00 141.00 441,066 -2.40(-1.67%)
Dec 10, 2007 137.00 158.75 134.60 143.40 458,555 +9.40(+7.01%)
Dec 07, 2007 130.00 159.50 120.45 134.00 736,236 +0.50(+0.37%)
Dec 06, 2007 156.85 164.25 131.30 133.50 740,400 -24.00(-15.24%)
Dec 05, 2007 89.95 160.70 87.00 157.50 883,889 +73.85(+88.28%)
Dec 04, 2007 88.50 88.50 82.55 83.65 27,820 -5.50(-6.17%)
Dec 03, 2007 92.50 93.14 85.55 89.15 33,730 -2.90(-3.15%)
Nov 30, 2007 97.50 97.95 90.15 92.05 45,989 +2.20(+2.45%)
Nov 29, 2007 87.15 97.20 87.05 89.85 64,628 -4.30(-4.57%)
Nov 28, 2007 80.00 95.95 80.00 94.15 107,094 +15.60(+19.86%)
Nov 27, 2007 81.85 84.51 77.65 78.55 29,800 -3.30(-4.03%)
Nov 26, 2007 81.50 88.50 80.35 81.85 39,382 +0.70(+0.86%)
Nov 23, 2007 80.30 84.40 78.30 81.15 27,900 +1.95(+2.46%)
Nov 21, 2007 82.80 84.15 78.70 79.20 42,888 -7.65(-8.81%)
Nov 20, 2007 85.60 93.25 85.15 86.85 36,302 +1.35(+1.58%)
Nov 19, 2007 90.80 93.85 84.10 85.50 29,597 -7.50(-8.06%)
Nov 16, 2007 97.70 99.45 90.55 93.00 20,961 -1.25(-1.33%)
Nov 15, 2007 102.90 102.90 93.50 94.25 23,276 -6.80(-6.73%)
Nov 14, 2007 107.50 109.71 100.15 101.05 31,926 -2.50(-2.41%)
Nov 13, 2007 101.00 109.20 97.05 103.55 62,878 +4.75(+4.81%)
Nov 12, 2007 106.00 108.65 96.50 98.80 29,234 -7.25(-6.84%)
Nov 09, 2007 108.25 113.05 106.05 106.05 28,621 -7.25(-6.40%)
Nov 08, 2007 127.25 128.45 108.00 113.30 40,563 -14.05(-11.03%)
Nov 07, 2007 129.95 142.25 125.50 127.35 82,560 -3.65(-2.79%)
Nov 06, 2007 123.40 134.85 117.95 131.00 76,121 +7.35(+5.94%)
Nov 05, 2007 132.20 135.00 123.65 123.65 42,543 -11.35(-8.41%)
Nov 02, 2007 138.20 139.45 129.00 135.00 51,992 -3.30(-2.39%)
Nov 01, 2007 147.95 147.95 137.00 138.30 56,868 -9.45(-6.40%)
Oct 31, 2007 155.50 157.95 145.75 147.75 79,008 -7.95(-5.11%)
Oct 30, 2007 155.55 162.95 154.40 155.70 34,275 -0.70(-0.45%)
Oct 29, 2007 167.75 171.05 155.85 156.40 67,526 -8.05(-4.90%)
Oct 26, 2007 157.70 174.05 154.95 164.45 124,061 +9.50(+6.13%)
Oct 25, 2007 161.95 164.40 151.65 154.95 56,052 -9.90(-6.01%)
Oct 24, 2007 171.85 172.45 160.55 164.85 51,783 -11.45(-6.49%)
Oct 23, 2007 176.30 180.00 170.90 176.30 43,259 +2.70(+1.56%)
Oct 22, 2007 165.50 175.00 159.10 173.60 66,860 +3.10(+1.82%)
Oct 19, 2007 179.00 182.45 170.00 170.50 63,300 -15.75(-8.46%)
Oct 18, 2007 169.05 188.75 167.25 186.25 102,096 +7.55(+4.22%)
Oct 17, 2007 188.50 193.00 174.25 178.70 85,687 -6.30(-3.41%)
Oct 16, 2007 189.00 193.35 181.00 185.00 127,164 -9.20(-4.74%)
Oct 15, 2007 202.50 203.75 186.35 194.20 84,216 -4.55(-2.29%)
Oct 12, 2007 193.75 206.60 186.35 198.75 124,081 +3.75(+1.92%)
Oct 11, 2007 222.70 224.95 186.65 195.00 293,820 -17.50(-8.24%)
Oct 10, 2007 201.25 225.00 192.75 212.50 539,930 +29.25(+15.96%)
Oct 09, 2007 185.35 192.00 178.90 183.25 249,197 +6.50(+3.68%)
Oct 08, 2007 183.80 198.50 173.00 176.75 390,770 -22.00(-11.07%)
Oct 05, 2007 241.75 248.75 191.25 198.75 713,871 -22.55(-10.19%)
Oct 04, 2007 229.35 251.95 210.25 221.30 1,278,459 +25.05(+12.76%)
Oct 03, 2007 135.00 244.40 126.25 196.25 1,751,440 +57.00(+40.93%)
Oct 02, 2007 84.75 139.50 81.35 139.25 726,178 +59.50(+74.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.